Market [unlinked] / USD
Identifier on Gemini: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-22 |
0.2120 USD |
36,769.7372 |
0.2064 USD |
0.2054 USD |
0.2072 USD |
0.2110 USD |
| 2025-03-21 |
0.2090 USD |
70,563.1224 |
0.2112 USD |
0.2054 USD |
0.2070 USD |
0.2067 USD |
| 2025-03-20 |
0.2112 USD |
51,837.0040 |
0.2200 USD |
0.2106 USD |
0.2115 USD |
0.2112 USD |
| 2025-03-19 |
0.2200 USD |
62,183.6211 |
0.2122 USD |
0.2111 USD |
0.2127 USD |
0.2215 USD |
| 2025-03-18 |
0.2103 USD |
38,288.1279 |
0.2154 USD |
0.2045 USD |
0.2068 USD |
0.2090 USD |
| 2025-03-17 |
0.2154 USD |
44,477.4175 |
0.2105 USD |
0.2103 USD |
0.2120 USD |
0.2163 USD |
| 2025-03-16 |
0.2098 USD |
191,212.5936 |
0.2190 USD |
0.2088 USD |
0.2120 USD |
0.2098 USD |
| 2025-03-15 |
0.2194 USD |
54,647.2771 |
0.2169 USD |
0.2148 USD |
0.2151 USD |
0.2188 USD |
| 2025-03-14 |
0.2156 USD |
68,177.4848 |
0.2118 USD |
0.2105 USD |
0.2122 USD |
0.2156 USD |
| 2025-03-13 |
0.2118 USD |
76,680.4646 |
0.2166 USD |
0.2067 USD |
0.2088 USD |
0.2122 USD |
| 2025-03-12 |
0.2174 USD |
150,864.9519 |
0.2161 USD |
0.2105 USD |
0.2121 USD |
0.2153 USD |
| 2025-03-11 |
0.2178 USD |
83,687.1525 |
0.2080 USD |
0.1991 USD |
0.2031 USD |
0.2176 USD |
| 2025-03-10 |
0.2080 USD |
167,012.7574 |
0.2206 USD |
0.2009 USD |
0.2106 USD |
0.2095 USD |
| 2025-03-09 |
0.2206 USD |
138,370.0125 |
0.2469 USD |
0.2202 USD |
0.2222 USD |
0.2208 USD |
| 2025-03-08 |
0.2467 USD |
34,994.9602 |
0.2411 USD |
0.2393 USD |
0.2393 USD |
0.2465 USD |
| 2025-03-07 |
0.2413 USD |
97,540.5246 |
0.2514 USD |
0.2382 USD |
0.2462 USD |
0.2462 USD |
| 2025-03-06 |
0.2501 USD |
62,424.6450 |
0.2568 USD |
0.2470 USD |
0.2473 USD |
0.2472 USD |
| 2025-03-05 |
0.2568 USD |
84,880.7112 |
0.2491 USD |
0.2470 USD |
0.2479 USD |
0.2550 USD |
| 2025-03-04 |
0.2517 USD |
255,585.8369 |
0.2563 USD |
0.2330 USD |
0.2443 USD |
0.2517 USD |
| 2025-03-03 |
0.2563 USD |
205,091.2918 |
0.3023 USD |
0.2518 USD |
0.2558 USD |
0.2570 USD |
| 2025-03-02 |
0.3023 USD |
130,357.1185 |
0.2830 USD |
0.2760 USD |
0.2781 USD |
0.3011 USD |
| 2025-03-01 |
0.2830 USD |
171,136.1956 |
0.2713 USD |
0.2602 USD |
0.2682 USD |
0.2828 USD |
| 2025-02-28 |
0.2707 USD |
104,772.1688 |
0.2775 USD |
0.2559 USD |
0.2593 USD |
0.2723 USD |
| 2025-02-27 |
0.2809 USD |
38,007.1707 |
0.2732 USD |
0.2726 USD |
0.2751 USD |
0.2803 USD |
| 2025-02-26 |
0.2791 USD |
107,847.3267 |
0.2738 USD |
0.2646 USD |
0.2693 USD |
0.2791 USD |
| 2025-02-25 |
0.2738 USD |
172,636.1579 |
0.2685 USD |
0.2500 USD |
0.2603 USD |
0.2726 USD |
| 2025-02-24 |
0.2723 USD |
153,056.9488 |
0.2968 USD |
0.2677 USD |
0.2818 USD |
0.2677 USD |
| 2025-02-23 |
0.2964 USD |
37,278.2305 |
0.2991 USD |
0.2917 USD |
0.2917 USD |
0.2941 USD |
| 2025-02-22 |
0.2991 USD |
60,020.1331 |
0.2935 USD |
0.2920 USD |
0.2941 USD |
0.2991 USD |
| 2025-02-21 |
0.2935 USD |
283,025.6037 |
0.3074 USD |
0.2877 USD |
0.2915 USD |
0.2926 USD |
| 2025-02-20 |
0.3082 USD |
271,074.7006 |
0.3008 USD |
0.2973 USD |
0.3012 USD |
0.3053 USD |
| 2025-02-19 |
0.3010 USD |
314,234.3042 |
0.3025 USD |
0.2821 USD |
0.3001 USD |
0.3010 USD |
| 2025-02-18 |
0.3010 USD |
315,266.7106 |
0.3175 USD |
0.2930 USD |
0.2968 USD |
0.2976 USD |
| 2025-02-17 |
0.3229 USD |
51,604.8319 |
0.3260 USD |
0.3133 USD |
0.3177 USD |
0.3225 USD |
| 2025-02-16 |
0.3252 USD |
38,679.9582 |
0.3199 USD |
0.3152 USD |
0.3165 USD |
0.3260 USD |
| 2025-02-15 |
0.3158 USD |
47,554.5202 |
0.3220 USD |
0.3168 USD |
0.3191 USD |
0.3173 USD |
| 2025-02-14 |
0.3220 USD |
87,156.4588 |
0.3167 USD |
0.3164 USD |
0.3174 USD |
0.3196 USD |
| 2025-02-13 |
0.3157 USD |
54,696.9614 |
0.3258 USD |
0.3109 USD |
0.3147 USD |
0.3151 USD |
| 2025-02-12 |
0.3258 USD |
84,224.2061 |
0.3080 USD |
0.3030 USD |
0.3056 USD |
0.3280 USD |
| 2025-02-11 |
0.3106 USD |
49,444.3703 |
0.3118 USD |
0.3037 USD |
0.3054 USD |
0.3106 USD |
| 2025-02-10 |
0.3123 USD |
79,469.7603 |
0.3029 USD |
0.2948 USD |
0.2972 USD |
0.3123 USD |
| 2025-02-09 |
0.3010 USD |
113,027.4342 |
0.3086 USD |
0.2939 USD |
0.3054 USD |
0.2939 USD |
| 2025-02-08 |
0.3078 USD |
127,807.6589 |
0.2983 USD |
0.2881 USD |
0.2980 USD |
0.3078 USD |
| 2025-02-07 |
0.2943 USD |
108,558.2697 |
0.2964 USD |
0.2893 USD |
0.2932 USD |
0.2927 USD |
| 2025-02-06 |
0.2974 USD |
121,981.8431 |
0.3114 USD |
0.2938 USD |
0.2974 USD |
0.2974 USD |
| 2025-02-05 |
0.3114 USD |
140,906.8732 |
0.3131 USD |
0.3078 USD |
0.3116 USD |
0.3105 USD |
| 2025-02-04 |
0.3131 USD |
533,396.2609 |
0.3428 USD |
0.3028 USD |
0.3108 USD |
0.3115 USD |
| 2025-02-03 |
0.3445 USD |
778,397.5761 |
0.3334 USD |
0.2771 USD |
0.2921 USD |
0.3445 USD |
| 2025-02-02 |
0.3277 USD |
487,645.4048 |
0.3738 USD |
0.3233 USD |
0.3444 USD |
0.3317 USD |
| 2025-02-01 |
0.3781 USD |
45,022.6713 |
0.4068 USD |
0.3813 USD |
0.3860 USD |
0.3830 USD |